Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.73	45.78	43.53	43.67	286,653	-2.42(-5.25%)
Nov 27, 2020	46.17	46.51	45.34	46.10	106,926	-0.33(-0.72%)
Nov 25, 2020	47.03	47.11	45.94	46.43	200,579	-0.82(-1.73%)
Nov 24, 2020	46.02	47.44	45.41	47.24	267,188	+2.28(+5.07%)
Nov 23, 2020	44.24	45.12	43.81	44.97	177,495	+1.50(+3.45%)
Nov 20, 2020	42.65	43.67	42.30	43.47	210,582	+0.45(+1.06%)
Nov 19, 2020	41.56	43.07	41.01	43.01	291,699	+1.21(+2.90%)
Nov 18, 2020	43.83	43.83	41.75	41.80	370,034	-1.24(-2.88%)
Nov 17, 2020	42.76	43.22	42.24	43.04	267,528	-0.47(-1.09%)
Nov 16, 2020	43.07	44.39	42.01	43.51	432,159	+1.89(+4.55%)
Nov 13, 2020	41.76	42.27	41.31	41.62	351,500	+0.61(+1.48%)
Nov 12, 2020	41.75	42.11	40.40	41.02	264,954	-1.55(-3.64%)
Nov 11, 2020	44.52	44.52	42.36	42.57	366,254	-1.73(-3.91%)
Nov 10, 2020	43.90	45.60	43.90	44.30	345,805	+0.87(+2.00%)
Nov 09, 2020	40.68	44.54	38.86	43.43	304,841	+5.69(+15.09%)
Nov 06, 2020	38.04	38.04	37.37	37.73	117,237	-0.26(-0.67%)
Nov 05, 2020	36.45	38.53	36.45	37.99	152,328	+1.85(+5.13%)
Nov 04, 2020	36.45	37.13	35.83	36.14	170,555	-1.45(-3.85%)
Nov 03, 2020	37.12	37.96	37.12	37.58	156,684	+1.19(+3.28%)
Nov 02, 2020	35.36	36.59	35.35	36.39	232,152	+1.67(+4.82%)
Oct 30, 2020	34.31	34.97	33.99	34.72	170,940	+0.21(+0.60%)
Oct 29, 2020	33.83	34.72	33.31	34.51	165,724	+0.44(+1.31%)
Oct 28, 2020	34.82	35.21	33.95	34.06	167,353	-1.84(-5.14%)
Oct 27, 2020	37.19	37.19	35.66	35.91	136,849	-1.29(-3.46%)
Oct 26, 2020	37.05	37.37	36.66	37.19	226,115	-0.30(-0.81%)
Oct 23, 2020	37.82	38.29	35.78	37.50	285,745	-1.18(-3.06%)
Oct 22, 2020	38.35	39.00	38.22	38.68	173,446	+0.37(+0.96%)
Oct 21, 2020	38.16	38.55	37.87	38.31	145,011	+0.73(+1.94%)
Oct 20, 2020	37.73	38.43	37.54	37.58	137,811	+0.28(+0.76%)
Oct 19, 2020	38.06	38.10	36.85	37.30	195,345	-0.72(-1.89%)
Oct 16, 2020	37.46	38.34	37.07	38.02	139,542	+0.49(+1.31%)
Oct 15, 2020	35.96	37.66	35.94	37.53	148,041	+0.95(+2.59%)
Oct 14, 2020	36.53	37.20	36.45	36.58	102,799	+0.16(+0.44%)
Oct 13, 2020	36.90	37.03	36.14	36.42	124,902	-1.05(-2.80%)
Oct 12, 2020	37.07	37.68	36.87	37.47	94,532	+0.42(+1.12%)
Oct 09, 2020	37.46	37.55	36.68	37.05	102,014	+0.12(+0.33%)
Oct 08, 2020	36.88	37.23	36.43	36.93	119,280	+0.61(+1.69%)
Oct 07, 2020	36.56	37.38	35.85	36.31	290,599	+0.26(+0.73%)
Oct 06, 2020	36.39	37.34	35.80	36.05	322,696	+0.29(+0.82%)
Oct 05, 2020	34.89	35.80	34.72	35.76	212,550	+1.28(+3.70%)
Oct 02, 2020	33.09	34.76	33.09	34.48	148,528	+0.58(+1.70%)
Oct 01, 2020	33.94	34.36	33.35	33.90	188,478	+0.09(+0.28%)
Sep 30, 2020	33.81	34.80	33.50	33.81	234,080	+0.25(+0.73%)
Sep 29, 2020	33.83	34.03	33.04	33.56	148,191	-0.47(-1.39%)
Sep 28, 2020	34.16	35.29	33.98	34.04	242,935	+0.47(+1.41%)
Sep 25, 2020	32.54	33.68	32.54	33.56	171,257	+0.66(+2.01%)
Sep 24, 2020	32.99	33.47	32.15	32.90	222,389	+0.02(+0.06%)
Sep 23, 2020	34.37	35.15	32.81	32.88	299,106	-1.58(-4.58%)
Sep 22, 2020	34.07	34.68	33.66	34.46	289,470	+0.64(+1.90%)
Sep 21, 2020	34.93	34.93	32.76	33.82	502,816	-2.19(-6.09%)
Sep 18, 2020	36.58	36.78	35.43	36.01	1,158,840	+0.05(+0.13%)
Sep 17, 2020	33.36	36.01	33.23	35.96	784,914	+1.86(+5.46%)
Sep 16, 2020	32.24	34.31	32.05	34.10	501,879	+1.92(+5.97%)
Sep 15, 2020	32.89	33.15	31.89	32.18	216,017	-0.49(-1.51%)
Sep 14, 2020	32.44	32.87	31.77	32.67	194,438	+0.41(+1.26%)
Sep 11, 2020	32.54	32.68	31.86	32.27	210,794	-0.31(-0.96%)
Sep 10, 2020	34.18	34.30	32.56	32.58	200,539	-1.46(-4.28%)
Sep 09, 2020	34.65	34.81	33.64	34.04	195,101	-0.34(-0.99%)
Sep 08, 2020	35.15	35.23	34.24	34.38	212,481	-1.18(-3.33%)
Sep 04, 2020	36.03	36.45	35.15	35.56	185,105	+0.17(+0.48%)
Sep 03, 2020	36.93	37.36	35.28	35.39	228,378	-1.45(-3.93%)
Sep 02, 2020	36.59	37.02	36.48	36.84	321,609	+0.28(+0.78%)
Sep 01, 2020	37.05	37.22	36.27	36.55	350,729	-0.91(-2.42%)
Aug 31, 2020	38.07	38.37	37.46	37.46	293,386	-0.84(-2.20%)
Aug 28, 2020	38.22	38.39	37.83	38.30	175,168	+0.39(+1.02%)
Aug 27, 2020	37.20	38.27	36.96	37.91	253,966	+1.14(+3.09%)
Aug 26, 2020	36.97	37.09	36.54	36.78	112,435	-0.19(-0.51%)
Aug 25, 2020	37.34	37.47	36.74	36.97	127,195	-0.15(-0.41%)
Aug 24, 2020	35.55	37.15	34.95	37.12	252,933	+1.84(+5.21%)
Aug 21, 2020	35.88	36.42	35.20	35.28	266,747	-0.88(-2.42%)
Aug 20, 2020	36.20	36.43	35.79	36.16	113,588	-0.71(-1.92%)
Aug 19, 2020	36.38	37.34	36.24	36.86	226,252	+0.48(+1.32%)
Aug 18, 2020	37.34	37.69	36.17	36.38	208,841	-1.12(-2.99%)
Aug 17, 2020	38.51	38.51	37.34	37.50	134,128	-1.06(-2.76%)
Aug 14, 2020	38.08	38.81	38.00	38.57	158,477	-0.03(-0.07%)
Aug 13, 2020	38.67	39.17	38.32	38.60	124,288	-0.58(-1.49%)
Aug 12, 2020	40.57	40.57	38.76	39.18	181,791	-0.62(-1.56%)
Aug 11, 2020	38.83	40.69	38.83	39.80	420,697	+1.64(+4.30%)
Aug 10, 2020	37.58	38.82	37.58	38.16	168,561	+0.88(+2.35%)
Aug 07, 2020	36.27	37.32	36.15	37.29	150,092	+0.83(+2.27%)
Aug 06, 2020	36.40	36.73	36.04	36.46	137,374	-0.04(-0.10%)
Aug 05, 2020	35.65	36.60	35.44	36.50	190,812	+1.44(+4.11%)
Aug 04, 2020	34.89	35.12	34.27	35.06	223,350	-0.15(-0.43%)
Aug 03, 2020	34.99	35.30	34.38	35.21	178,926	+0.47(+1.36%)
Jul 31, 2020	34.47	34.76	33.57	34.73	229,702	-0.22(-0.62%)
Jul 30, 2020	34.89	35.38	33.89	34.95	195,854	-0.73(-2.06%)
Jul 29, 2020	34.90	35.92	34.85	35.69	237,600	+0.80(+2.30%)
Jul 28, 2020	35.57	36.25	34.63	34.89	236,978	-0.82(-2.30%)
Jul 27, 2020	35.33	36.09	35.02	35.71	118,984	+0.15(+0.42%)
Jul 24, 2020	36.39	36.65	35.46	35.55	127,376	-0.90(-2.48%)
Jul 23, 2020	35.79	37.16	35.62	36.46	323,649	+0.42(+1.18%)
Jul 22, 2020	36.48	37.20	35.89	36.03	340,546	-0.87(-2.35%)
Jul 21, 2020	36.73	37.68	36.73	36.90	143,375	+0.75(+2.09%)
Jul 20, 2020	37.12	37.17	35.71	36.15	139,866	-1.32(-3.52%)
Jul 17, 2020	37.42	37.76	36.71	37.47	246,261	-0.05(-0.13%)
Jul 16, 2020	37.61	38.25	36.91	37.51	224,398	-0.32(-0.85%)
Jul 15, 2020	36.87	38.23	36.77	37.83	363,245	+1.97(+5.49%)
Jul 14, 2020	35.10	35.91	34.81	35.87	137,446	+0.63(+1.79%)
Jul 13, 2020	35.49	36.36	34.90	35.23	146,318	+0.13(+0.38%)
Jul 10, 2020	34.45	35.12	34.18	35.10	130,030	+0.90(+2.62%)
Jul 09, 2020	35.95	35.95	34.08	34.21	277,245	-2.03(-5.61%)
Jul 08, 2020	35.06	36.28	34.73	36.24	242,254	+0.93(+2.64%)
Jul 07, 2020	37.01	37.01	35.09	35.31	171,670	-2.20(-5.85%)
Jul 06, 2020	38.05	38.23	36.96	37.50	114,892	+0.52(+1.40%)
Jul 02, 2020	37.38	38.31	36.82	36.99	219,087	+0.81(+2.24%)
Jul 01, 2020	37.39	38.12	36.11	36.18	289,619	-1.09(-2.93%)
Jun 30, 2020	36.81	37.62	36.51	37.27	183,521	+0.11(+0.30%)
Jun 29, 2020	35.94	37.31	35.94	37.16	227,652	+2.06(+5.88%)
Jun 26, 2020	34.60	35.55	34.15	35.09	505,897	+0.24(+0.68%)
Jun 25, 2020	34.91	35.32	33.92	34.86	396,861	-0.40(-1.12%)
Jun 24, 2020	36.11	36.62	34.98	35.25	307,316	-1.55(-4.20%)
Jun 23, 2020	37.07	37.24	36.03	36.80	242,902	+0.45(+1.24%)
Jun 22, 2020	36.22	36.83	35.62	36.35	207,749	-0.27(-0.75%)
Jun 19, 2020	37.55	37.63	35.58	36.62	606,312	-0.39(-1.04%)
Jun 18, 2020	36.68	37.66	36.55	37.01	168,540	-0.24(-0.66%)
Jun 17, 2020	38.48	38.48	37.17	37.25	192,681	-1.22(-3.18%)
Jun 16, 2020	39.28	39.71	37.58	38.47	213,959	+1.19(+3.18%)
Jun 15, 2020	35.32	37.87	35.07	37.29	215,991	+0.07(+0.18%)
Jun 12, 2020	37.39	38.02	35.97	37.22	334,363	+1.71(+4.83%)
Jun 11, 2020	39.56	39.56	35.42	35.51	417,958	-4.96(-12.27%)
Jun 10, 2020	41.46	41.78	40.19	40.47	351,715	-0.93(-2.25%)
Jun 09, 2020	41.05	42.10	40.58	41.40	218,158	-0.76(-1.81%)
Jun 08, 2020	42.50	42.82	41.66	42.17	220,293	+0.63(+1.52%)
Jun 05, 2020	42.70	43.88	41.42	41.54	265,580	+1.29(+3.21%)
Jun 04, 2020	38.19	40.70	38.02	40.25	292,292	+1.56(+4.04%)
Jun 03, 2020	37.61	39.53	37.59	38.68	277,077	+2.10(+5.74%)
Jun 02, 2020	37.00	37.18	36.44	36.58	240,243	+0.27(+0.75%)
Jun 01, 2020	35.96	37.14	35.44	36.31	239,548	+0.72(+2.01%)
May 29, 2020	36.03	36.22	34.80	35.59	405,057	-1.31(-3.55%)
May 28, 2020	40.21	40.21	36.72	36.90	471,118	-2.32(-5.91%)
May 27, 2020	37.50	39.35	36.97	39.22	411,508	+2.82(+7.74%)
May 26, 2020	35.43	36.95	34.73	36.40	538,293	+2.60(+7.69%)
May 22, 2020	34.41	34.47	33.31	33.80	177,053	-0.24(-0.72%)
May 21, 2020	33.96	34.74	33.93	34.05	205,925	+0.04(+0.11%)
May 20, 2020	33.84	34.49	33.70	34.01	311,835	+0.41(+1.23%)
May 19, 2020	33.99	35.01	33.32	33.60	252,446	-0.84(-2.45%)
May 18, 2020	32.47	34.63	32.37	34.44	466,161	+3.73(+12.16%)
May 15, 2020	30.78	31.43	30.38	30.71	431,801	-0.34(-1.09%)
May 14, 2020	30.37	31.05	28.80	31.05	436,233	+0.41(+1.35%)
May 13, 2020	31.91	32.10	30.14	30.63	335,287	-1.88(-5.77%)
May 12, 2020	34.21	34.54	32.44	32.51	345,160	-1.47(-4.33%)
May 11, 2020	34.23	34.57	33.17	33.98	374,098	-1.17(-3.34%)
May 08, 2020	34.09	35.19	34.09	35.15	300,448	+2.15(+6.51%)
May 07, 2020	33.20	33.54	32.47	33.01	305,622	+0.56(+1.73%)
May 06, 2020	33.58	33.59	32.38	32.44	214,998	-0.93(-2.78%)
May 05, 2020	34.15	34.32	32.98	33.37	453,633	+0.08(+0.23%)
May 04, 2020	33.49	33.95	32.98	33.30	361,685	-0.95(-2.77%)
May 01, 2020	34.95	34.95	33.32	34.24	324,650	-1.75(-4.87%)
Apr 30, 2020	37.15	37.50	35.95	36.00	205,832	-2.21(-5.79%)
Apr 29, 2020	37.95	38.65	37.42	38.21	450,165	+1.80(+4.95%)
Apr 28, 2020	38.60	39.23	36.32	36.41	363,008	-0.72(-1.94%)
Apr 27, 2020	34.61	37.57	34.40	37.13	320,710	+2.70(+7.85%)
Apr 24, 2020	38.08	38.56	33.38	34.43	540,977	-0.81(-2.29%)
Apr 23, 2020	35.94	36.42	34.56	35.24	527,064	-0.69(-1.93%)
Apr 22, 2020	36.02	36.68	35.28	35.93	246,208	+0.82(+2.32%)
Apr 21, 2020	35.69	36.08	34.43	35.12	149,630	-1.97(-5.31%)
Apr 20, 2020	36.35	37.47	35.96	37.09	181,625	-0.58(-1.54%)
Apr 17, 2020	36.38	38.59	36.38	37.67	243,301	+2.45(+6.95%)
Apr 16, 2020	34.97	35.77	33.94	35.22	513,568	+0.33(+0.94%)
Apr 15, 2020	37.01	38.03	34.53	34.89	305,150	-3.91(-10.08%)
Apr 14, 2020	39.10	39.48	38.33	38.80	177,846	+0.96(+2.53%)
Apr 13, 2020	39.23	39.30	36.94	37.85	162,570	-2.04(-5.13%)
Apr 09, 2020	39.55	41.14	38.57	39.89	249,378	+1.69(+4.42%)
Apr 08, 2020	37.17	39.22	37.11	38.20	302,500	+1.98(+5.46%)
Apr 07, 2020	38.20	39.16	35.82	36.22	324,093	-1.00(-2.70%)
Apr 06, 2020	34.63	37.23	34.63	37.23	280,761	+4.37(+13.30%)
Apr 03, 2020	35.99	36.91	32.45	32.86	265,264	-3.92(-10.66%)
Apr 02, 2020	34.49	37.30	34.49	36.78	186,290	+1.80(+5.15%)
Apr 01, 2020	36.86	36.89	34.28	34.98	241,744	-4.26(-10.85%)
Mar 31, 2020	37.87	39.23	37.04	39.23	243,543	+0.80(+2.07%)
Mar 30, 2020	35.95	38.66	34.74	38.44	188,388	+2.15(+5.92%)
Mar 27, 2020	38.08	38.91	35.96	36.29	248,738	-4.23(-10.44%)
Mar 26, 2020	35.44	40.70	34.90	40.52	364,023	+5.45(+15.54%)
Mar 25, 2020	38.94	39.02	34.66	35.07	427,152	-1.82(-4.93%)
Mar 24, 2020	34.55	37.87	34.50	36.89	408,923	+4.63(+14.36%)
Mar 23, 2020	30.75	33.38	29.01	32.26	351,721	+1.47(+4.78%)
Mar 20, 2020	32.40	33.98	30.43	30.78	603,562	-1.38(-4.29%)
Mar 19, 2020	30.75	33.60	28.34	32.16	502,021	+0.96(+3.07%)
Mar 18, 2020	35.65	36.34	30.83	31.20	431,657	-7.44(-19.25%)
Mar 17, 2020	36.65	38.68	33.51	38.64	684,365	+2.80(+7.83%)
Mar 16, 2020	32.36	38.52	32.36	35.84	459,706	-1.79(-4.76%)
Mar 13, 2020	34.41	37.63	32.69	37.63	680,327	+5.64(+17.62%)
Mar 12, 2020	38.16	38.16	31.67	31.99	564,493	-10.00(-23.81%)
Mar 11, 2020	45.37	46.12	41.25	41.99	303,125	-5.43(-11.45%)
Mar 10, 2020	45.97	47.47	43.87	47.42	225,761	+3.30(+7.48%)
Mar 09, 2020	45.95	46.60	43.22	44.12	266,083	-5.82(-11.65%)
Mar 06, 2020	47.51	50.22	47.51	49.94	287,227	+0.55(+1.12%)
Mar 05, 2020	51.23	51.97	48.61	49.38	240,338	-3.72(-7.01%)
Mar 04, 2020	51.84	53.18	50.70	53.11	155,905	+2.25(+4.43%)
Mar 03, 2020	52.06	53.52	50.65	50.85	269,527	-1.24(-2.38%)
Mar 02, 2020	50.69	52.17	49.31	52.09	206,461	+1.73(+3.43%)
Feb 28, 2020	48.98	50.75	48.98	50.37	429,242	-0.49(-0.96%)
Feb 27, 2020	51.89	53.17	50.61	50.85	357,894	-2.29(-4.31%)
Feb 26, 2020	54.13	54.59	53.03	53.14	160,053	-0.58(-1.08%)
Feb 25, 2020	56.87	56.97	53.56	53.72	209,146	-3.18(-5.59%)
Feb 24, 2020	60.12	60.12	56.85	56.90	325,112	-5.09(-8.21%)
Feb 21, 2020	61.90	64.16	61.31	61.99	281,294	-0.11(-0.18%)
Feb 20, 2020	60.23	62.18	60.23	62.11	259,613	+1.60(+2.64%)
Feb 19, 2020	60.92	60.94	60.35	60.51	224,440	-0.28(-0.46%)
Feb 18, 2020	60.65	60.94	60.14	60.79	201,141	-0.07(-0.12%)
Feb 14, 2020	61.84	61.84	60.56	60.86	260,125	-0.96(-1.56%)
Feb 13, 2020	61.52	62.26	61.52	61.82	149,948	-0.10(-0.17%)
Feb 12, 2020	62.64	62.95	61.85	61.93	245,359	+0.07(+0.11%)
Feb 11, 2020	61.74	62.51	61.55	61.86	169,609	+0.79(+1.29%)
Feb 10, 2020	60.71	61.21	60.59	61.08	231,579	+0.20(+0.32%)
Feb 07, 2020	61.66	61.81	60.43	60.88	169,140	-1.15(-1.85%)
Feb 06, 2020	62.97	62.97	61.72	62.03	155,642	-0.56(-0.90%)
Feb 05, 2020	61.97	62.67	61.03	62.59	207,421	+0.62(+1.00%)
Feb 04, 2020	61.57	62.30	61.57	61.97	126,810	+1.46(+2.41%)
Feb 03, 2020	59.65	60.81	59.65	60.52	191,886	+1.43(+2.42%)
Jan 31, 2020	60.81	60.85	58.77	59.08	146,901	-2.29(-3.73%)
Jan 30, 2020	60.20	61.38	60.20	61.38	74,281	+0.63(+1.03%)
Jan 29, 2020	61.54	61.54	60.73	60.75	95,106	-0.52(-0.85%)
Jan 28, 2020	60.52	61.50	60.46	61.27	72,910	+1.26(+2.10%)
Jan 27, 2020	59.25	60.54	58.83	60.01	134,379	-0.43(-0.71%)
Jan 24, 2020	61.52	61.52	60.18	60.44	112,368	-0.93(-1.51%)
Jan 23, 2020	60.71	61.81	60.16	61.37	236,249	+0.68(+1.13%)
Jan 22, 2020	60.95	61.25	60.59	60.68	119,949	-0.27(-0.44%)
Jan 21, 2020	62.12	62.12	60.79	60.95	134,186	-1.52(-2.43%)
Jan 17, 2020	62.38	62.55	61.88	62.47	166,467	+0.58(+0.94%)
Jan 16, 2020	62.23	62.54	61.33	61.89	183,453	-0.18(-0.29%)
Jan 15, 2020	61.23	62.58	60.68	62.07	291,313	+2.59(+4.36%)
Jan 14, 2020	59.68	60.06	59.29	59.48	121,112	-0.36(-0.59%)
Jan 13, 2020	58.84	59.83	58.72	59.83	167,218	+1.12(+1.91%)
Jan 10, 2020	59.44	59.67	58.56	58.71	95,582	-0.55(-0.93%)
Jan 09, 2020	59.24	59.36	58.64	59.26	127,241	+0.46(+0.78%)
Jan 08, 2020	58.64	59.41	58.53	58.80	158,606	+0.83(+1.44%)
Jan 07, 2020	58.14	58.53	57.87	57.97	172,683	-0.48(-0.82%)
Jan 06, 2020	58.12	58.64	57.91	58.45	132,328	-0.33(-0.56%)
Jan 03, 2020	58.18	58.80	58.08	58.78	195,655	-0.40(-0.68%)
Jan 02, 2020	58.38	59.19	58.02	59.18	166,382	+1.23(+2.11%)
Dec 31, 2019	58.06	58.72	57.90	57.95	208,592	-0.37(-0.64%)
Dec 30, 2019	58.15	58.71	57.84	58.33	133,970	+0.16(+0.27%)
Dec 27, 2019	58.16	58.38	57.88	58.17	94,299	+0.14(+0.24%)
Dec 26, 2019	58.03	58.15	57.66	58.03	49,672	+0.10(+0.18%)
Dec 24, 2019	58.20	58.20	57.82	57.92	41,162	-0.28(-0.48%)
Dec 23, 2019	57.95	58.23	57.64	58.20	103,850	+0.33(+0.57%)
Dec 20, 2019	57.84	58.31	57.56	57.88	652,718	+0.34(+0.59%)
Dec 19, 2019	58.06	58.06	57.36	57.54	120,631	-0.56(-0.97%)
Dec 18, 2019	58.22	58.22	57.57	58.10	109,591	+0.11(+0.19%)
Dec 17, 2019	58.19	58.36	57.24	57.99	222,292	-0.09(-0.16%)
Dec 16, 2019	58.90	58.95	57.76	58.08	207,392	-0.20(-0.34%)
Dec 13, 2019	58.13	58.71	57.73	58.28	217,786	-0.21(-0.35%)
Dec 12, 2019	57.39	59.06	56.89	58.49	171,225	+1.03(+1.79%)
Dec 11, 2019	57.15	57.59	56.86	57.46	165,674	+0.37(+0.66%)
Dec 10, 2019	56.84	57.09	56.33	57.08	242,486	+0.23(+0.41%)
Dec 09, 2019	56.87	57.48	56.75	56.85	210,650	-0.42(-0.73%)
Dec 06, 2019	56.88	57.48	56.63	57.27	175,020	+1.20(+2.14%)
Dec 05, 2019	55.48	56.19	55.48	56.07	150,143	+0.70(+1.27%)
Dec 04, 2019	55.40	56.03	55.26	55.37	186,539	+0.29(+0.53%)
Dec 03, 2019	54.90	55.14	54.39	55.08	216,952	-0.53(-0.96%)